Hot Features
プレミアム
Pound Sterling vs Malaysian Ringgit (GBPMYR)
FX
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0284184 | 0.522811396466 | 5.4356887 | 5.4765884 | 5.4304273 | 0 | 0 | FX |
| 4 | 0.0200583 | 0.36844452974 | 5.4440488 | 5.5017202 | 5.3589643 | 0 | 0 | FX |
| 12 | 0.1034139 | 1.92911431678 | 5.3606932 | 5.5017202 | 5.2387519 | 0 | 0 | FX |
| 26 | -0.0219449 | -0.400012613807 | 5.486052 | 5.6896859 | 5.1928675 | 0 | 0 | FX |
| 52 | -0.3114401 | -5.39239121793 | 5.7755472 | 288.4093 | 5.1928675 | 0 | 0 | FX |
| 156 | -0.5083209 | -8.51112646314 | 5.972428 | 288.4093 | 5.1928675 | 0 | 0 | FX |
| 260 | -0.3376193 | -5.81929027194 | 5.8017264 | 27246.768 | 4.7769592 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783641420 | 5.4684701 | 0.01 | 0.18 | 5.4593917 | 5.4765884 | 5.4587935 | 0 |
| 1783555020 | 5.4586597 | 0.02 | 0.45 | 5.4473622 | 5.4648434 | 5.4304273 | 0 |
| 1783468620 | 5.4342166 | -0.04 | -0.72 | 5.463544 | 5.460306 | 5.4339204 | 0 |
| 1783382220 | 5.4738613 | 0.04 | 0.72 | 5.435666 | 5.4738613 | 5.4388385 | 0 |
| 1783295820 | 5.4345591 | -0 | -0.06 | 5.4342921 | 5.4379696 | 5.4342921 | 0 |
| 1783209360 | 5.4379696 | 0 | 0.00 | 5.4379696 | 5.4379696 | 5.4379696 | 0 |
| 1783123020 | 5.4379696 | -0.01 | -0.14 | 5.4356887 | 5.4419839 | 5.4344256 | 0 |
| 1783036620 | 5.4458458 | 0.01 | 0.27 | 5.4341978 | 5.4563776 | 5.4260846 | 0 |
| 1782950220 | 5.4312823 | 0.02 | 0.30 | 5.4118582 | 5.4399468 | 5.4064104 | 0 |
| 1782863820 | 5.4148604 | 0.02 | 0.31 | 5.3814035 | 5.4179213 | 5.3762146 | 0 |
| 1782777420 | 5.3983092 | 0 | 0.08 | 5.3968149 | 5.4427658 | 5.361439 | 0 |
| 1782691020 | 5.3941005 | -0.07 | -1.26 | 5.3941005 | 5.4630308 | 5.3941005 | 0 |
| 1782604620 | 5.4630308 | 0 | 0.00 | 5.4630308 | 5.4630308 | 5.4630308 | 0 |
| 1782518220 | 5.4630308 | 0.03 | 0.57 | 5.4360942 | 5.4630308 | 5.3964 | 0 |
| 1782431820 | 5.4320059 | -0.02 | -0.29 | 5.4463233 | 5.4623817 | 5.4157185 | 0 |
| 1782345420 | 5.4476957 | -0.02 | -0.32 | 5.4752932 | 5.469784 | 5.3589643 | 0 |
| 1782259020 | 5.4653818 | -0.03 | -0.57 | 5.4947908 | 5.4883178 | 5.4636753 | 0 |
| 1782172620 | 5.4965887 | 0.03 | 0.56 | 5.4796873 | 5.5017202 | 5.474718 | 0 |
| 1782086220 | 5.4659303 | -0.01 | -0.19 | 5.4659303 | 5.4762291 | 5.4659303 | 0 |
| 1781999820 | 5.4762291 | 0 | 0.00 | 5.4762291 | 5.4762291 | 5.4762291 | 0 |
| 1781913420 | 5.4762291 | 0.04 | 0.72 | 5.4359177 | 5.4774025 | 5.4471501 | 0 |
| 1781827020 | 5.4371149 | 0.02 | 0.39 | 5.4257399 | 5.4629032 | 5.4371149 | 0 |
| 1781740620 | 5.4159159 | -0.05 | -0.89 | 5.4637126 | 5.4646672 | 5.4048196 | 0 |
| 1781654220 | 5.4643612 | 0.03 | 0.59 | 5.4329615 | 5.4643612 | 5.4400332 | 0 |
| 1781567820 | 5.4324994 | -0.01 | -0.22 | 5.4427151 | 5.4469471 | 5.4315772 | 0 |
| 1781481420 | 5.444691 | -0 | -0.00 | 5.4560123 | 5.4560123 | 5.4405939 | 0 |
| 1781395020 | 5.4447985 | 0 | 0.00 | 5.4447985 | 5.4447985 | 5.4447985 | 0 |
| 1781308620 | 5.4447985 | -0.01 | -0.20 | 5.4440488 | 5.4542529 | 5.4338819 | 0 |
| 1781222220 | 5.4555942 | 0.02 | 0.33 | 5.4440954 | 5.4600004 | 5.4201947 | 0 |
| 1781135820 | 5.4378896 | 0.01 | 0.11 | 5.4370165 | 5.4528036 | 5.4327844 | 0 |
| 1781049420 | 5.4318131 | 0.01 | 0.26 | 5.4236361 | 5.4455989 | 5.4149259 | 0 |
| 1780963020 | 5.4177066 | 0.02 | 0.33 | 5.4048106 | 5.445164 | 5.374484 | 0 |
| 1780876620 | 5.3997612 | 0.03 | 0.51 | 5.3710096 | 5.3997612 | 5.3710096 | 0 |
| 1780790220 | 5.3723443 | 0 | 0.00 | 5.3723443 | 5.3723443 | 5.3723443 | 0 |
| 1780703820 | 5.3723443 | -0.02 | -0.29 | 5.39191 | 5.4283693 | 5.3722826 | 0 |
| 1780617420 | 5.3879659 | 0.03 | 0.47 | 5.3636467 | 5.4014372 | 5.3861332 | 0 |
| 1780531020 | 5.3627641 | 0.02 | 0.41 | 5.3487448 | 5.38401 | 5.3418707 | 0 |
| 1780444620 | 5.3407232 | 0 | 0.09 | 5.337282 | 5.3407951 | 5.3306338 | 0 |
| 1780358220 | 5.3359068 | -0 | -0.09 | 5.3374587 | 5.3400313 | 5.3355485 | 0 |
| 1780271820 | 5.3408211 | -0.01 | -0.12 | 5.3408211 | 5.3470786 | 5.3408211 | 0 |
| 1780185420 | 5.3470786 | 0 | 0.00 | 5.3470786 | 5.3470786 | 5.3470786 | 0 |
| 1780099020 | 5.3470786 | -0 | -0.02 | 5.3375639 | 5.3512617 | 5.3115655 | 0 |
| 1780012620 | 5.3478846 | 0.02 | 0.38 | 5.3261066 | 5.3492436 | 5.3186465 | 0 |
| 1779926220 | 5.3274253 | -0 | -0.08 | 5.3375496 | 5.3367049 | 5.3274253 | 0 |
| 1779839820 | 5.3316299 | -0.01 | -0.13 | 5.3368417 | 5.3506507 | 5.3287699 | 0 |
| 1779753420 | 5.3388262 | -0.01 | -0.22 | 5.335562 | 5.3388262 | 5.3281509 | 0 |
| 1779667020 | 5.3503361 | 0.02 | 0.42 | 5.3503361 | 5.3503361 | 5.3282216 | 0 |
| 1779580620 | 5.3282216 | 0 | 0.00 | 5.3282216 | 5.3282216 | 5.3282216 | 0 |
| 1779494220 | 5.3282216 | 0.01 | 0.13 | 5.3180417 | 5.3299765 | 5.3170993 | 0 |
| 1779407820 | 5.3214053 | -0.01 | -0.19 | 5.3359033 | 5.3356013 | 5.3079514 | 0 |
| 1779321420 | 5.3317214 | 0 | 0.06 | 5.3302262 | 5.3444763 | 5.3082693 | 0 |
| 1779235020 | 5.3287609 | -0.02 | -0.29 | 5.3319007 | 5.3359447 | 5.3207471 | 0 |
| 1779148620 | 5.3443526 | 0.09 | 1.65 | 5.2656946 | 5.3443526 | 5.2949672 | 0 |
| 1779062220 | 5.2577209 | -0.01 | -0.11 | 5.2577209 | 5.2635776 | 5.2577209 | 0 |
| 1778975820 | 5.2635776 | 0 | 0.00 | 5.2635776 | 5.2635776 | 5.2635776 | 0 |
| 1778889420 | 5.2635776 | -0 | -0.08 | 5.2755963 | 5.2817019 | 5.2387518 | 0 |
| 1778803020 | 5.2676358 | -0.05 | -0.93 | 5.3130981 | 5.3159179 | 5.2676358 | 0 |
| 1778716620 | 5.3168752 | -0.01 | -0.18 | 5.3224169 | 5.3199775 | 5.3094449 | 0 |
| 1778630220 | 5.3266535 | -0.02 | -0.33 | 5.3387922 | 5.3480306 | 5.3124451 | 0 |
| 1778543820 | 5.3444787 | 0.02 | 0.30 | 5.3283118 | 5.3444787 | 5.3348367 | 0 |
| 1778457420 | 5.3283311 | -0.02 | -0.32 | 5.3307049 | 5.3452389 | 5.3283311 | 0 |
| 1778370960 | 5.3452389 | 0 | 0.00 | 5.3452389 | 5.3452389 | 5.3452389 | 0 |
| 1778284620 | 5.3452389 | 0.03 | 0.58 | 5.3101063 | 5.3452389 | 5.3139127 | 0 |
| 1778198220 | 5.3143839 | -0.02 | -0.40 | 5.3356902 | 5.3266181 | 5.3123449 | 0 |
| 1778111820 | 5.3355989 | -0.03 | -0.54 | 5.366168 | 5.3729555 | 5.3355989 | 0 |
| 1778025420 | 5.3645163 | 0.01 | 0.24 | 5.3622786 | 5.3776209 | 5.3620571 | 0 |
| 1777939020 | 5.3517637 | -0.04 | -0.73 | 5.3755627 | 5.3776931 | 5.3462628 | 0 |
| 1777852620 | 5.3911284 | 0 | 0.00 | 5.3911284 | 5.3911284 | 5.3911284 | 0 |
| 1777766220 | 5.3911284 | 0 | 0.00 | 5.3911284 | 5.3911284 | 5.3911284 | 0 |
| 1777679820 | 5.3911284 | -0.01 | -0.20 | 5.399781 | 5.4056998 | 5.3911284 | 0 |
| 1777593420 | 5.401728 | 0.07 | 1.37 | 5.3408699 | 5.401728 | 5.3434343 | 0 |
| 1777507020 | 5.3289832 | -0.02 | -0.29 | 5.3451889 | 5.3505223 | 5.3178232 | 0 |
| 1777420620 | 5.3444662 | -0.01 | -0.13 | 5.3514929 | 5.3444662 | 5.331564 | 0 |
| 1777334220 | 5.3513367 | -0.01 | -0.12 | 5.3563948 | 5.3583755 | 5.3491596 | 0 |
| 1777247820 | 5.357746 | -0.01 | -0.15 | 5.357746 | 5.3655542 | 5.357746 | 0 |
| 1777161420 | 5.3655542 | 0 | 0.00 | 5.3655542 | 5.3655542 | 5.3655542 | 0 |
| 1777075020 | 5.3655542 | 0.03 | 0.53 | 5.3393122 | 5.3655542 | 5.3360549 | 0 |
| 1776988620 | 5.3370048 | -0.01 | -0.11 | 5.3431971 | 5.3532973 | 5.3370048 | 0 |
| 1776902220 | 5.3427385 | -0 | -0.00 | 5.3456165 | 5.3497135 | 5.3362045 | 0 |
| 1776815820 | 5.3428256 | 0 | 0.01 | 5.3402057 | 5.3496245 | 5.33166 | 0 |
| 1776729420 | 5.3420393 | -0 | -0.06 | 5.3324524 | 5.3502538 | 5.3369213 | 0 |
| 1776642960 | 5.3453609 | 0 | 0.00 | 5.3453609 | 5.3453609 | 5.3453609 | 0 |
| 1776556560 | 5.3453609 | 0 | 0.00 | 5.3453609 | 5.3453609 | 5.3453609 | 0 |
| 1776470220 | 5.3453609 | -0 | -0.09 | 5.3606932 | 5.359866 | 5.3453609 | 0 |
| 1776383820 | 5.350003 | -0.02 | -0.31 | 5.3606932 | 5.3671415 | 5.3489897 | 0 |
| 1776297420 | 5.3666777 | -0.01 | -0.22 | 5.3579789 | 5.3698312 | 5.3556292 | 0 |
| 1776211020 | 5.3782481 | 0.01 | 0.11 | 5.3547179 | 5.3920804 | 5.3441751 | 0 |
| 1776124620 | 5.3721129 | 0.04 | 0.79 | 5.3360649 | 5.3721129 | 5.3266688 | 0 |
| 1776038220 | 5.3299407 | -0.01 | -0.10 | 5.3075428 | 5.3352171 | 5.3071911 | 0 |
| 1775951820 | 5.3352171 | 0 | 0.00 | 5.3352171 | 5.3352171 | 5.3352171 | 0 |
| 1775865420 | 5.3352171 | -0.01 | -0.25 | 5.3437523 | 5.3621071 | 5.3134748 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
